Magellan Financial Group Limited (ASX:MFG)
Australia
· Delayed Price · Currency is AUD 9.58
+0.04 (0.42%)
At close: Dec 5, 2025
Magellan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.55 | 9.60 | 9.50 | 9.58 | 9.58 | 0.42% | 315,004 |
| Dec 4, 2025 | 9.71 | 9.72 | 9.49 | 9.54 | 9.54 | -1.75% | 300,014 |
| Dec 3, 2025 | 9.37 | 9.87 | 9.37 | 9.71 | 9.71 | 2.21% | 541,576 |
| Dec 2, 2025 | 9.42 | 9.53 | 9.38 | 9.50 | 9.50 | 0.74% | 561,574 |
| Dec 1, 2025 | 9.45 | 9.69 | 9.42 | 9.43 | 9.43 | -0.84% | 621,792 |
| Nov 28, 2025 | 9.41 | 9.51 | 9.36 | 9.51 | 9.51 | 0.74% | 809,178 |
| Nov 27, 2025 | 9.57 | 9.58 | 9.40 | 9.44 | 9.44 | -1.36% | 284,434 |
| Nov 26, 2025 | 9.47 | 9.63 | 9.45 | 9.57 | 9.57 | 2.24% | 314,311 |
| Nov 25, 2025 | 9.47 | 9.57 | 9.26 | 9.36 | 9.36 | -0.53% | 346,776 |
| Nov 24, 2025 | 9.32 | 9.43 | 9.26 | 9.41 | 9.41 | 1.73% | 501,327 |
| Nov 21, 2025 | 9.16 | 9.31 | 9.06 | 9.25 | 9.25 | 0.43% | 662,203 |
| Nov 20, 2025 | 9.08 | 9.21 | 8.67 | 9.21 | 9.21 | -0.65% | 884,529 |
| Nov 19, 2025 | 9.33 | 9.38 | 9.27 | 9.27 | 9.27 | 0.65% | 283,301 |
| Nov 18, 2025 | 9.35 | 9.39 | 9.16 | 9.21 | 9.21 | -2.95% | 535,381 |
| Nov 17, 2025 | 9.24 | 9.52 | 9.21 | 9.49 | 9.49 | 2.37% | 343,400 |
| Nov 14, 2025 | 9.40 | 9.44 | 9.24 | 9.27 | 9.27 | -4.04% | 604,889 |
| Nov 13, 2025 | 9.74 | 9.74 | 9.54 | 9.66 | 9.66 | -0.92% | 502,686 |
| Nov 12, 2025 | 9.71 | 9.76 | 9.62 | 9.75 | 9.75 | 0.83% | 279,626 |
| Nov 11, 2025 | 9.78 | 9.83 | 9.63 | 9.67 | 9.67 | - | 386,955 |
| Nov 10, 2025 | 9.35 | 9.69 | 9.35 | 9.67 | 9.67 | 3.42% | 404,504 |
| Nov 7, 2025 | 9.56 | 9.56 | 9.33 | 9.35 | 9.35 | -2.30% | 542,191 |
| Nov 6, 2025 | 9.60 | 9.70 | 9.51 | 9.57 | 9.57 | 0.31% | 554,758 |
| Nov 5, 2025 | 9.57 | 9.67 | 9.34 | 9.54 | 9.54 | -0.31% | 500,280 |
| Nov 4, 2025 | 9.71 | 9.71 | 9.49 | 9.57 | 9.57 | -1.44% | 376,321 |
| Nov 3, 2025 | 9.66 | 9.76 | 9.55 | 9.71 | 9.71 | 0.94% | 613,170 |
| Oct 31, 2025 | 9.93 | 9.98 | 9.58 | 9.62 | 9.62 | -2.93% | 829,083 |
| Oct 30, 2025 | 9.86 | 9.94 | 9.80 | 9.91 | 9.91 | -0.30% | 493,137 |
| Oct 29, 2025 | 10.00 | 10.15 | 9.94 | 9.94 | 9.94 | -1.39% | 437,009 |
| Oct 28, 2025 | 10.05 | 10.17 | 9.96 | 10.08 | 10.08 | 0.40% | 315,155 |
| Oct 27, 2025 | 10.16 | 10.21 | 10.01 | 10.04 | 10.04 | -0.20% | 522,738 |
| Oct 24, 2025 | 10.50 | 10.51 | 10.02 | 10.06 | 10.06 | -3.73% | 599,054 |
| Oct 23, 2025 | 10.59 | 10.61 | 10.28 | 10.45 | 10.45 | -2.25% | 511,043 |
| Oct 22, 2025 | 10.55 | 10.69 | 10.45 | 10.69 | 10.69 | 1.71% | 428,958 |
| Oct 21, 2025 | 10.50 | 10.55 | 10.35 | 10.51 | 10.51 | 1.55% | 311,047 |
| Oct 20, 2025 | 10.20 | 10.45 | 10.10 | 10.35 | 10.35 | 1.27% | 388,199 |
| Oct 17, 2025 | 10.14 | 10.30 | 10.06 | 10.22 | 10.22 | -0.29% | 408,962 |
| Oct 16, 2025 | 10.08 | 10.38 | 10.01 | 10.25 | 10.25 | 1.69% | 272,485 |
| Oct 15, 2025 | 10.19 | 10.33 | 10.03 | 10.08 | 10.08 | -1.37% | 501,719 |
| Oct 14, 2025 | 10.11 | 10.35 | 10.06 | 10.22 | 10.22 | 1.59% | 527,124 |
| Oct 13, 2025 | 10.24 | 10.24 | 9.89 | 10.06 | 10.06 | -3.27% | 593,144 |
| Oct 10, 2025 | 10.44 | 10.44 | 10.27 | 10.40 | 10.40 | -0.19% | 392,612 |
| Oct 9, 2025 | 10.45 | 10.56 | 10.16 | 10.42 | 10.42 | 1.17% | 610,445 |
| Oct 8, 2025 | 10.39 | 10.71 | 10.22 | 10.30 | 10.30 | 0.88% | 756,341 |
| Oct 7, 2025 | 9.98 | 10.21 | 9.98 | 10.21 | 10.21 | 2.30% | 302,994 |
| Oct 6, 2025 | 10.10 | 10.17 | 9.92 | 9.98 | 9.98 | -0.80% | 255,557 |
| Oct 3, 2025 | 9.94 | 10.20 | 9.93 | 10.06 | 10.06 | 1.21% | 513,346 |
| Oct 2, 2025 | 9.80 | 10.00 | 9.78 | 9.94 | 9.94 | 1.74% | 417,651 |
| Oct 1, 2025 | 9.60 | 9.77 | 9.54 | 9.77 | 9.77 | 1.66% | 488,467 |
| Sep 30, 2025 | 9.59 | 9.77 | 9.54 | 9.61 | 9.61 | 0.21% | 570,281 |
| Sep 29, 2025 | 9.59 | 9.66 | 9.51 | 9.59 | 9.59 | 0.95% | 267,630 |
| Sep 26, 2025 | 9.58 | 9.59 | 9.41 | 9.50 | 9.50 | -0.73% | 410,713 |
| Sep 25, 2025 | 9.67 | 9.68 | 9.53 | 9.57 | 9.57 | -1.44% | 633,344 |
| Sep 24, 2025 | 9.82 | 9.83 | 9.55 | 9.71 | 9.71 | -1.12% | 503,472 |
| Sep 23, 2025 | 9.90 | 9.97 | 9.82 | 9.82 | 9.82 | -1.31% | 413,447 |
| Sep 22, 2025 | 10.01 | 10.05 | 9.92 | 9.95 | 9.95 | 0.71% | 600,603 |
| Sep 19, 2025 | 10.18 | 10.23 | 9.75 | 9.88 | 9.88 | -1.98% | 1,536,266 |
| Sep 18, 2025 | 10.25 | 10.25 | 9.85 | 10.08 | 10.08 | -4.18% | 1,322,699 |
| Sep 17, 2025 | 10.65 | 10.70 | 10.48 | 10.52 | 10.52 | -2.05% | 432,407 |
| Sep 16, 2025 | 10.63 | 10.74 | 10.54 | 10.74 | 10.74 | 2.29% | 434,542 |
| Sep 15, 2025 | 10.55 | 10.55 | 10.41 | 10.50 | 10.50 | -1.13% | 713,563 |
| Sep 12, 2025 | 10.43 | 10.66 | 10.39 | 10.62 | 10.62 | 2.81% | 501,054 |
| Sep 11, 2025 | 10.09 | 10.39 | 10.03 | 10.33 | 10.33 | 1.27% | 526,939 |
| Sep 10, 2025 | 10.25 | 10.31 | 10.17 | 10.20 | 10.20 | -0.29% | 525,456 |
| Sep 9, 2025 | 10.26 | 10.35 | 10.07 | 10.23 | 10.23 | -0.39% | 593,335 |
| Sep 8, 2025 | 10.20 | 10.32 | 10.05 | 10.27 | 10.27 | -0.58% | 347,637 |
| Sep 5, 2025 | 10.51 | 10.55 | 10.29 | 10.33 | 10.33 | 0.10% | 295,405 |
| Sep 4, 2025 | 10.08 | 10.41 | 10.07 | 10.32 | 10.32 | 0.49% | 396,646 |
| Sep 3, 2025 | 10.42 | 10.59 | 10.27 | 10.27 | 10.27 | -0.77% | 763,619 |
| Sep 2, 2025 | 10.15 | 10.35 | 10.11 | 10.35 | 10.35 | 2.17% | 517,243 |
| Sep 1, 2025 | 10.22 | 10.26 | 9.97 | 10.13 | 10.13 | -0.88% | 421,884 |
| Aug 29, 2025 | 10.15 | 10.28 | 10.11 | 10.22 | 10.22 | -1.06% | 363,779 |
| Aug 28, 2025 | 10.35 | 10.41 | 10.21 | 10.33 | 10.33 | - | 419,586 |
| Aug 27, 2025 | 10.24 | 10.34 | 10.13 | 10.33 | 10.33 | 1.47% | 454,052 |
| Aug 26, 2025 | 10.48 | 10.56 | 10.12 | 10.18 | 10.18 | -3.23% | 781,733 |
| Aug 25, 2025 | 10.60 | 10.74 | 10.43 | 10.52 | 10.52 | -4.80% | 715,607 |
| Aug 22, 2025 | 10.80 | 11.15 | 10.70 | 11.05 | 10.58 | 3.66% | 1,096,274 |
| Aug 21, 2025 | 10.57 | 10.66 | 10.24 | 10.66 | 10.21 | -1.11% | 1,417,982 |
| Aug 20, 2025 | 10.85 | 11.80 | 10.77 | 10.78 | 10.32 | 1.60% | 1,685,104 |
| Aug 19, 2025 | 10.70 | 10.71 | 10.55 | 10.61 | 10.16 | -1.67% | 618,680 |
| Aug 18, 2025 | 10.80 | 10.93 | 10.72 | 10.79 | 10.33 | -1.37% | 403,895 |
| Aug 15, 2025 | 10.75 | 10.94 | 10.73 | 10.94 | 10.48 | 1.48% | 380,416 |
| Aug 14, 2025 | 10.75 | 10.88 | 10.71 | 10.78 | 10.32 | 1.13% | 345,775 |
| Aug 13, 2025 | 10.53 | 10.77 | 10.51 | 10.66 | 10.21 | 1.91% | 521,777 |
| Aug 12, 2025 | 10.54 | 10.60 | 10.40 | 10.46 | 10.02 | -1.32% | 775,638 |
| Aug 11, 2025 | 10.57 | 10.74 | 10.55 | 10.60 | 10.15 | 0.66% | 615,848 |
| Aug 8, 2025 | 10.77 | 10.77 | 10.44 | 10.53 | 10.08 | -2.68% | 558,641 |
| Aug 7, 2025 | 10.76 | 10.84 | 10.68 | 10.82 | 10.36 | -0.09% | 232,431 |
| Aug 6, 2025 | 10.50 | 10.88 | 10.46 | 10.83 | 10.37 | 2.17% | 490,674 |
| Aug 5, 2025 | 10.41 | 10.70 | 10.41 | 10.60 | 10.15 | 2.22% | 574,026 |
| Aug 4, 2025 | 10.48 | 10.53 | 10.20 | 10.37 | 9.93 | -1.80% | 594,621 |
| Aug 1, 2025 | 10.50 | 10.56 | 10.34 | 10.56 | 10.11 | -1.22% | 569,285 |
| Jul 31, 2025 | 10.55 | 10.88 | 10.43 | 10.69 | 10.24 | 1.42% | 783,052 |
| Jul 30, 2025 | 10.80 | 10.84 | 10.44 | 10.54 | 10.09 | -3.13% | 901,178 |
| Jul 29, 2025 | 10.80 | 10.93 | 10.73 | 10.88 | 10.42 | -0.27% | 607,890 |
| Jul 28, 2025 | 10.43 | 10.98 | 10.43 | 10.91 | 10.45 | 4.60% | 1,524,104 |
| Jul 25, 2025 | 10.39 | 10.47 | 10.30 | 10.43 | 9.99 | -0.38% | 615,323 |
| Jul 24, 2025 | 10.40 | 10.53 | 10.35 | 10.47 | 10.03 | 1.55% | 936,279 |
| Jul 23, 2025 | 9.98 | 10.46 | 9.91 | 10.31 | 9.87 | 3.93% | 1,475,216 |
| Jul 22, 2025 | 9.85 | 9.94 | 9.81 | 9.92 | 9.50 | 1.12% | 439,302 |
| Jul 21, 2025 | 9.92 | 9.92 | 9.76 | 9.81 | 9.39 | -1.01% | 345,269 |